Dark

LMT20260918P480
LMT Sep 18 2026 480.00 Put (LMT260918P00480000)
option OPRA

EOD

Aug 10, 2026

0.5000+25.000%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5000	0.5000	0.5000	0.5000	+25.000%	10	221	0.000%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-57.447%	2	231	+25.000%
2026-08-05	0.7500	0.9600	0.7500	0.9400	+32.394%	5	231	-46.809%
2026-08-04	0.7500	0.7500	0.7100	0.7100	-49.286%	2	236	-29.577%
2026-07-31	1.7500	1.7500	1.4000	1.4000	-41.667%	3	238	-64.286%
2026-07-30	1.4300	2.4000	1.4300	2.4000	+92.000%	2	238	-79.167%
2026-07-28	1.3100	1.3100	1.2500	1.2500	-39.904%	2	238	-60.000%
2026-07-24	3.8000	3.8000	1.9900	2.0800	-24.364%	3	240	-75.962%
2026-07-23	3.2800	3.2800	2.6200	2.7500	-76.293%	8	241	-81.818%
2026-07-22	11.0000	11.6000	11.0000	11.6000	-3.172%	37	244	-95.690%
2026-07-15	11.9800	11.9800	11.9800	11.9800	-2.760%	1	272	-95.826%
2026-07-14	12.3200	12.3200	12.3200	12.3200	+5.660%	2	273	-95.942%
2026-07-13	11.6600	11.6600	11.6600	11.6600	-7.460%	1	271	-95.712%
2026-07-09	12.6000	12.6000	12.6000	12.6000	+22.330%	1	270	-96.032%
2026-07-08	9.8000	10.4500	9.8000	10.3000	+12.200%	13	269	-95.146%
2026-07-07	7.5500	9.1800	7.5500	9.1800	+7.494%	3	260	-94.553%
2026-07-02	8.5400	8.5400	8.5400	8.5400	-49.765%	1	256	-94.145%
2026-06-25	17.0000	17.0000	17.0000	17.0000	-17.073%	1	256	-97.059%
2026-06-24	20.5000	20.5000	20.5000	20.5000	+9.920%	1	257	-97.561%
2026-06-23	19.3000	19.3000	18.6500	18.6500	-13.577%	3	257	-97.319%
2026-06-22	17.9800	21.6000	17.9800	21.5800	+20.223%	16	256	-97.683%
2026-06-18	9.7000	17.9500	9.6000	17.9500	+77.723%	63	183	-97.214%
2026-06-17	9.9300	10.1000	9.8300	10.1000	-7.339%	3	183	-95.050%
2026-06-15	10.9000	10.9000	10.9000	10.9000	-20.612%	1	183	-95.413%
2026-06-10	13.7300	13.7300	13.7300	13.7300	-9.671%	1	182	-96.358%
2026-06-08	15.2000	15.2000	15.2000	15.2000	-10.588%	1	183	-96.711%
2026-06-03	17.0000	17.0000	17.0000	17.0000	+7.120%	2	183	-97.059%
2026-06-01	15.8700	15.8700	15.8700	15.8700	+7.959%	1	181	-96.849%
2026-05-29	15.0000	15.0000	14.7000	14.7000	-3.289%	4	180	-96.599%
2026-05-27	15.2000	15.2000	15.2000	15.2000	+1.333%	10	178	-96.711%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-16.435%	1	168	-96.667%
2026-05-21	17.9500	17.9500	17.9500	17.9500	+1.412%	1	169	-97.214%
2026-05-20	17.7000	17.7000	17.7000	17.7000	-9.231%	10	169	-97.175%
2026-05-13	19.6000	19.6000	19.5000	19.5000	-26.136%	3	159	-97.436%
2026-05-07	26.4000	26.4000	26.4000	26.4000	+30.693%	1	156	-98.106%
2026-05-05	21.9600	21.9600	20.2000	20.2000	-12.743%	5	156	-97.525%
2026-05-01	23.1500	23.1500	23.1500	23.1500	-5.779%	3	150	-97.840%
2026-04-30	24.5700	24.5700	24.5700	24.5700	+10.676%	1	150	-97.965%
2026-04-27	22.4400	22.4400	21.9700	22.2000	-18.681%	6	149	-97.748%
2026-04-24	23.0000	27.3000	22.5000	27.3000	+46.538%	7	144	-98.168%
2026-04-23	18.8400	20.0000	16.5200	18.6300	+32.128%	11	146	-97.316%
2026-04-22	10.9000	15.0000	10.9000	14.1000	+33.649%	60	141	-96.454%
2026-04-21	10.5500	10.5500	10.5500	10.5500	+31.875%	1	114	-95.261%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+7.239%	1	114	-93.750%
2026-04-09	7.4400	7.4600	7.4400	7.4600	-25.549%	5	113	-93.298%
2026-04-08	10.0200	10.0200	10.0200	10.0200	-4.571%	4	108	-95.010%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-8.696%	25	133	-95.238%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-17.444%	1	133	-95.652%
2026-03-31	13.9400	13.9400	13.9300	13.9300	-3.331%	2	132	-96.411%
2026-03-30	14.4100	14.4100	14.4100	14.4100	+19.983%	2	134	-96.530%
2026-03-23	12.0100	12.0100	12.0100	12.0100	+23.179%	1	134	-95.837%
2026-03-19	9.7500	9.7500	9.7500	9.7500	+16.348%	2	133	-94.872%
2026-03-12	8.3800	8.3800	8.3800	8.3800	+21.449%	1	133	-94.033%
2026-03-03	6.9000	6.9000	6.9000	6.9000	-6.122%	5	134	-92.754%
2026-03-02	6.6500	7.3500	6.6500	7.3500	-17.693%	6	139	-93.197%
2026-02-25	8.9300	8.9300	8.9300	8.9300	+7.590%	1	138	-94.401%
2026-02-24	8.4000	8.4000	8.3000	8.3000	-3.488%	10	138	-93.976%
2026-02-23	8.6000	8.6000	8.6000	8.6000	-12.955%	1	144	-94.186%
2026-02-03	9.8800	9.8800	9.8800	9.8800	+15.556%	5	145	-94.939%
2026-01-30	8.8800	8.8800	8.5500	8.5500	-9.043%	2	140	-94.152%
2026-01-29	9.4000	9.4000	9.4000	9.4000	-31.636%	1	140	-94.681%
2026-01-21	13.8400	13.8400	13.7500	13.7500	-5.951%	15	139	-96.364%
2026-01-20	14.0500	14.7600	13.8000	14.6200	+3.762%	5	134	-96.580%
2026-01-16	14.4800	14.4800	14.0900	14.0900	-15.120%	3	130	-96.451%
2026-01-15	16.6000	16.6000	16.6000	16.6000	-1.775%	3	130	-96.988%
2026-01-14	15.7000	16.9000	15.7000	16.9000	+7.781%	6	128	-97.041%
2026-01-13	15.5100	15.6800	15.5100	15.6800	-16.150%	25	122	-96.811%
2026-01-12	18.1000	18.7000	18.1000	18.7000	-1.579%	4	99	-97.326%
2026-01-09	19.0000	19.0000	19.0000	19.0000	-27.007%	5	97	-97.368%
2026-01-08	21.5900	26.0300	21.5900	26.0300	-21.832%	14	92	-98.079%
2026-01-07	24.1000	33.3000	24.1000	33.3000	+23.333%	36	88	-98.498%
2026-01-05	27.0000	27.0000	27.0000	27.0000	-25.000%	20	52	-98.148%
2025-12-22	38.3000	38.3000	36.0000	36.0000	-13.876%	3	55	-98.611%
2025-12-18	41.8000	41.8000	41.8000	41.8000	+11.467%	1	55	-98.804%
2025-11-03	37.5000	37.5000	37.5000	37.5000	+1.626%	5	50	-98.667%
2025-10-31	36.9000	36.9000	36.9000	36.9000	+2.216%	1	50	-98.645%
2025-10-30	35.8000	36.1000	35.8000	36.1000	-7.436%	7	49	-98.615%
2025-10-27	38.9000	39.0000	38.9000	39.0000	-0.128%	6	36	-98.718%
2025-10-22	38.9000	39.5000	38.9000	39.0500	+3.034%	6	36	-98.720%
2025-10-21	39.4000	39.4000	37.9000	37.9000	+3.552%	3	30	-98.681%
2025-10-16	36.6000	36.6000	36.6000	36.6000	+28.602%	1	27	-98.634%
2025-10-08	28.0000	28.4600	28.0000	28.4600	-26.001%	21	26	-98.243%
2025-09-26	38.4600	38.4600	38.4600	38.4600	-1.258%	1	5	-98.700%
2025-09-22	38.9500	38.9500	38.9500	38.9500	-46.607%	1	5	-98.716%
2025-07-25	72.9500	72.9500	72.9500	72.9500	+11.904%	3	5	-99.315%
2025-07-22	65.1900	65.1900	65.1900	65.1900	+24.408%	2	3	-99.233%
2025-07-01	52.3000	52.4000	52.3000	52.4000	0.000%	2	1	-99.046%